Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.166 | 5.166 | 5.166 | 5.166 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 5.182 | 5.182 | 5.166 | 5.166 | 4,497 | -0.09(-1.69%) |
Jul 27, 2007 | 5.254 | 5.254 | 5.254 | 5.254 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.254 | 5.254 | 5.254 | 5.254 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 4.961 | 5.254 | 4.708 | 5.254 | 20,550 | -0.13(-2.35%) |
Jul 24, 2007 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 5.381 | 5.381 | 5.381 | 5.381 | 371 | +0.00(+0.00%) |
Jul 20, 2007 | 5.475 | 5.475 | 5.343 | 5.381 | 10,608 | -0.03(-0.50%) |
Jul 19, 2007 | 5.408 | 5.408 | 5.408 | 5.408 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 5.448 | 5.459 | 5.408 | 5.408 | 6,322 | -0.04(-0.74%) |
Jul 17, 2007 | 5.488 | 5.488 | 5.448 | 5.448 | 13,425 | -0.07(-1.22%) |
Jul 16, 2007 | 5.513 | 5.515 | 5.513 | 5.515 | 6,244 | +0.07(+1.23%) |
Jul 13, 2007 | 5.421 | 5.448 | 5.421 | 5.448 | 4,831 | -0.04(-0.74%) |
Jul 12, 2007 | 5.642 | 5.642 | 5.488 | 5.488 | 3,419 | -0.09(-1.69%) |
Jul 11, 2007 | 5.515 | 5.583 | 5.515 | 5.583 | 6,281 | +0.07(+1.22%) |
Jul 10, 2007 | 5.515 | 5.515 | 5.515 | 5.515 | 4,385 | -0.03(-0.49%) |
Jul 09, 2007 | 5.515 | 5.542 | 5.515 | 5.542 | 2,973 | +0.03(+0.49%) |
Jul 06, 2007 | 5.515 | 5.515 | 5.515 | 5.515 | 4,385 | -0.15(-2.66%) |
Jul 05, 2007 | 5.666 | 5.666 | 5.666 | 5.666 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 5.666 | 5.666 | 5.666 | 5.666 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 5.583 | 5.666 | 5.583 | 5.666 | 9,663 | +0.07(+1.20%) |
Jun 29, 2007 | 5.601 | 5.601 | 5.599 | 5.599 | 1,115 | -0.12(-2.02%) |
Jun 28, 2007 | 5.714 | 5.714 | 5.714 | 5.714 | 371 | +0.17(+3.11%) |
Jun 27, 2007 | 5.548 | 5.548 | 5.542 | 5.542 | 1,486 | -0.12(-2.18%) |
Jun 26, 2007 | 5.448 | 5.666 | 5.448 | 5.666 | 3,716 | +0.22(+4.00%) |
Jun 25, 2007 | 5.456 | 5.456 | 5.448 | 5.448 | 6,262 | +0.00(+0.00%) |
Jun 22, 2007 | 5.448 | 5.448 | 5.448 | 5.448 | 371 | -0.03(-0.49%) |
Jun 21, 2007 | 5.462 | 5.550 | 5.462 | 5.475 | 3,835 | -0.01(-0.25%) |
Jun 20, 2007 | 5.488 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 5.475 | 5.488 | 5.475 | 5.488 | 3,345 | +0.05(+0.99%) |
Jun 18, 2007 | 5.515 | 5.515 | 5.435 | 5.435 | 9,292 | +0.00(+0.00%) |
Jun 15, 2007 | 5.448 | 5.448 | 5.435 | 5.435 | 7,062 | -0.01(-0.25%) |
Jun 14, 2007 | 5.448 | 5.448 | 5.448 | 5.448 | 1,115 | +0.00(+0.00%) |
Jun 13, 2007 | 5.623 | 5.626 | 5.448 | 5.448 | 4,831 | -0.17(-3.11%) |
Jun 12, 2007 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 5.623 | 5.623 | 5.623 | 5.623 | 371 | +0.07(+1.24%) |
Jun 08, 2007 | 5.556 | 5.556 | 5.554 | 5.554 | 1,207 | +0.01(+0.22%) |
Jun 07, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 780 | -0.07(-1.20%) |
Jun 04, 2007 | 5.717 | 5.717 | 5.470 | 5.610 | 38,867 | -0.17(-3.02%) |
Jun 01, 2007 | 5.784 | 5.784 | 5.784 | 5.784 | 371 | -0.08(-1.29%) |
May 31, 2007 | 5.905 | 5.919 | 5.860 | 5.860 | 6,047 | -0.05(-0.77%) |
May 30, 2007 | 5.908 | 5.970 | 5.895 | 5.905 | 16,584 | -0.11(-1.88%) |
May 29, 2007 | 5.908 | 6.121 | 5.895 | 6.018 | 15,440 | +0.23(+3.90%) |
May 25, 2007 | 5.792 | 5.792 | 5.792 | 5.792 | 1,858 | +0.00(+0.05%) |
May 24, 2007 | 5.682 | 5.790 | 5.682 | 5.790 | 5,054 | -0.01(-0.14%) |
May 23, 2007 | 5.731 | 5.798 | 5.731 | 5.798 | 1,300 | +0.02(+0.28%) |
May 22, 2007 | 5.782 | 5.782 | 5.782 | 5.782 | 371 | -0.00(-0.05%) |
May 21, 2007 | 5.798 | 5.806 | 5.784 | 5.784 | 11,173 | -0.00(-0.05%) |
May 18, 2007 | 5.790 | 5.790 | 5.787 | 5.787 | 2,230 | -0.06(-1.10%) |
May 17, 2007 | 5.852 | 5.852 | 5.852 | 5.852 | 371 | -0.07(-1.14%) |
May 16, 2007 | 5.919 | 5.919 | 5.919 | 5.919 | 371 | +0.13(+2.18%) |
May 15, 2007 | 5.879 | 5.879 | 5.790 | 5.792 | 6,534 | -0.09(-1.46%) |
May 14, 2007 | 6.000 | 6.454 | 5.868 | 5.879 | 22,780 | +0.10(+1.72%) |
May 11, 2007 | 5.916 | 5.916 | 5.779 | 5.779 | 3,348 | -0.02(-0.32%) |
May 10, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 0 | +0.00(+0.00%) |
May 09, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 3,716 | -0.01(-0.23%) |
May 08, 2007 | 5.798 | 5.811 | 5.798 | 5.811 | 3,716 | +0.01(+0.09%) |
May 07, 2007 | 5.806 | 5.806 | 5.806 | 5.806 | 371 | -0.11(-1.86%) |
May 04, 2007 | 5.916 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) |
May 03, 2007 | 5.811 | 5.916 | 5.798 | 5.916 | 14,990 | +0.08(+1.42%) |
May 02, 2007 | 5.817 | 5.865 | 5.811 | 5.833 | 17,231 | -0.09(-1.58%) |